国邦医药 sh.605507
22.19
-0.85%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.07 | 21.28 | 21.01 | 21.07 | -0.24% | 0.69 | 1.07% |
| 2025-07-22 | 20.90 | 21.18 | 20.90 | 21.12 | +1.15% | 0.81 | 1.27% |
| 2025-07-21 | 20.77 | 20.92 | 20.74 | 20.88 | +0.10% | 0.57 | 0.90% |
| 2025-07-18 | 20.87 | 20.93 | 20.52 | 20.86 | +0.05% | 0.62 | 0.99% |
| 2025-07-17 | 20.85 | 21.01 | 20.84 | 20.85 | 0.00% | 0.47 | 0.74% |
| 2025-07-16 | 20.57 | 20.87 | 20.57 | 20.85 | +0.87% | 0.48 | 0.76% |
| 2025-07-15 | 20.77 | 20.78 | 20.46 | 20.67 | -0.05% | 0.43 | 0.69% |
| 2025-07-14 | 20.55 | 20.82 | 20.50 | 20.68 | +0.19% | 0.59 | 0.94% |
| 2025-07-11 | 20.72 | 20.87 | 20.57 | 20.64 | -0.34% | 0.63 | 1.01% |
| 2025-07-10 | 20.40 | 20.80 | 20.37 | 20.71 | +1.57% | 0.77 | 1.24% |
| 2025-07-09 | 20.34 | 20.45 | 20.23 | 20.39 | +0.10% | 0.45 | 0.73% |
| 2025-07-08 | 20.38 | 20.53 | 20.15 | 20.37 | +0.15% | 0.79 | 1.29% |
| 2025-07-07 | 20.28 | 20.55 | 20.13 | 20.34 | +0.10% | 0.51 | 0.83% |
| 2025-07-04 | 20.24 | 20.47 | 20.22 | 20.32 | +0.30% | 0.49 | 0.79% |
| 2025-07-03 | 19.80 | 20.32 | 19.80 | 20.26 | +2.12% | 0.85 | 1.40% |
| 2025-07-02 | 19.81 | 20.03 | 19.75 | 19.84 | -0.15% | 0.61 | 1.02% |
| 2025-07-01 | 19.77 | 19.87 | 19.67 | 19.87 | +0.51% | 0.63 | 1.05% |
| 2025-06-30 | 19.71 | 19.83 | 19.63 | 19.77 | +0.36% | 0.61 | 1.02% |
| 2025-06-27 | 19.58 | 19.84 | 19.58 | 19.70 | +0.31% | 0.44 | 0.73% |
| 2025-06-26 | 19.94 | 19.94 | 19.54 | 19.64 | -1.31% | 0.69 | 1.16% |